ETR:0QF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	168.10	178.08	163.62	174.04	174.04	5.40%	32,057
Sep 30, 2026	180.86	182.00	163.62	165.12	165.12	-5.87%	52,719
Sep 29, 2026	173.12	184.20	171.00	175.42	175.42	2.51%	24,999
Sep 28, 2026	171.90	174.36	166.48	171.12	171.12	-1.17%	24,684
Sep 25, 2026	173.60	174.00	168.84	173.14	173.14	6.34%	35,599
Sep 24, 2026	157.46	165.96	153.98	162.82	162.82	0.67%	35,536
Sep 23, 2026	161.04	168.20	157.42	161.74	161.74	1.24%	24,205
Sep 22, 2026	150.90	163.42	146.50	159.76	159.76	8.37%	39,601
Sep 21, 2026	136.52	148.04	135.94	147.42	147.42	8.86%	21,390
Sep 18, 2026	140.04	141.24	134.46	135.42	135.42	-0.70%	15,492
Sep 17, 2026	128.38	140.64	128.38	136.38	136.38	7.50%	31,996
Sep 16, 2026	124.84	127.18	123.84	126.86	126.86	2.67%	16,839
Sep 15, 2026	126.22	128.26	122.82	123.56	123.56	-1.04%	36,208
Sep 14, 2026	124.30	126.44	120.70	124.86	124.86	-1.58%	21,926
Sep 11, 2026	117.60	128.62	116.58	126.86	126.86	10.20%	37,210
Sep 10, 2026	117.20	118.44	112.76	115.12	115.12	-2.85%	16,694
Sep 9, 2026	121.04	122.36	117.62	118.50	118.50	-4.74%	14,337
Sep 8, 2026	124.82	126.32	121.46	124.40	124.40	0.76%	33,247
Sep 7, 2026	124.12	124.56	123.34	123.46	123.46	-0.56%	5,551
Sep 4, 2026	127.60	135.72	122.04	124.16	124.16	-0.69%	35,305
Sep 3, 2026	127.68	128.82	123.72	125.02	125.02	-1.74%	19,901
Sep 2, 2026	132.00	134.78	127.24	127.24	127.24	0.20%	23,504
Sep 1, 2026	120.52	126.98	118.30	126.98	126.98	3.57%	17,569
Aug 31, 2026	117.46	123.92	114.92	122.60	122.60	4.38%	27,240
Aug 28, 2026	122.50	126.68	115.00	117.46	117.46	-1.64%	56,532
Aug 27, 2026	127.92	129.12	118.98	119.42	119.42	-5.89%	36,815
Aug 26, 2026	135.72	136.00	126.20	126.90	126.90	-6.77%	25,217
Aug 25, 2026	121.32	136.12	120.58	136.12	136.12	14.97%	80,925
Aug 24, 2026	125.94	126.58	111.42	118.40	118.40	-8.99%	49,830
Aug 21, 2026	114.90	136.54	112.30	130.10	130.10	6.81%	105,019
Aug 20, 2026	136.22	142.38	117.50	121.80	121.80	1.10%	185,317
Aug 19, 2026	54.30	140.00	54.17	120.48	120.48	121.02%	208,950
Aug 18, 2026	55.35	55.35	53.83	54.51	54.51	-2.08%	6,879
Aug 17, 2026	54.94	56.47	54.55	55.67	55.67	2.37%	11,974
Aug 14, 2026	55.44	55.44	52.72	54.38	54.38	-2.49%	6,553
Aug 13, 2026	55.21	56.46	54.25	55.77	55.77	2.44%	7,102
Aug 12, 2026	52.67	54.44	51.71	54.44	54.44	6.29%	9,464
Aug 11, 2026	51.63	53.00	51.20	51.22	51.22	-0.31%	8,657
Aug 10, 2026	51.63	53.85	50.91	51.38	51.38	3.59%	15,110
Aug 7, 2026	47.54	50.02	47.21	49.60	49.60	3.94%	10,660
Aug 6, 2026	49.80	51.03	47.72	47.72	47.72	-3.94%	15,451
Aug 5, 2026	49.92	51.35	49.58	49.68	49.68	0.16%	8,807
Aug 4, 2026	48.29	50.50	47.81	49.60	49.60	1.09%	11,335
Aug 3, 2026	47.76	50.30	45.93	49.06	49.06	-0.18%	12,534
Jul 31, 2026	50.60	52.47	46.00	49.15	49.15	0.69%	17,683
Jul 30, 2026	47.57	49.05	47.50	48.82	48.82	0.78%	8,973
Jul 29, 2026	49.22	49.27	48.17	48.44	48.44	1.11%	7,110
Jul 28, 2026	48.49	48.90	46.93	47.91	47.91	-2.22%	6,509
Jul 27, 2026	48.18	50.09	47.99	49.00	49.00	1.93%	6,697
Jul 24, 2026	49.89	50.69	47.62	48.07	48.07	-4.02%	6,539